UK markets close in 3 hours 30 minutes

Thales S.A. (THLLY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
34.27+0.27 (+0.79%)
At close: 03:45PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202434.4134.4434.1034.2734.2721,200
23 Apr 202433.6234.0533.6234.0034.0039,100
22 Apr 202433.4233.6333.3533.5833.5848,400
19 Apr 202433.2233.2432.9533.0333.039,400
18 Apr 202432.8833.1632.8833.0633.0669,100
17 Apr 202433.6333.6333.3633.5733.5713,400
16 Apr 202433.7533.7533.5533.7233.7212,200
15 Apr 202434.1334.1333.8333.9133.919,100
12 Apr 202433.6733.8233.6033.7733.7765,000
11 Apr 202433.4233.5933.2433.5933.5919,300
10 Apr 202432.9433.3332.9433.3133.3118,000
09 Apr 202433.9933.9933.4733.5633.5611,800
08 Apr 202435.0835.2935.0635.2935.299,300
05 Apr 202433.9434.6533.9434.4934.4996,800
04 Apr 202434.3634.3834.0934.1434.1426,200
03 Apr 202434.1334.5334.1334.5234.5216,900
02 Apr 202433.8733.9133.7533.8333.8330,100
01 Apr 202434.2334.2333.7234.0334.037,000
28 Mar 202434.1034.2934.0334.1434.1411,900
27 Mar 202434.6034.6034.2534.2834.2824,900
26 Mar 202434.8434.8834.6634.8634.8616,200
25 Mar 202434.7034.8734.6134.8534.8545,900
22 Mar 202433.9234.0133.8833.9633.969,100
21 Mar 202433.6033.6533.4633.5833.5812,300
20 Mar 202433.0633.5033.0633.5033.5022,800
19 Mar 202432.7132.8632.5932.7732.7733,600
18 Mar 202432.3332.4032.2232.2732.2711,900
15 Mar 202431.7431.9631.7431.9431.9416,400
14 Mar 202431.9631.9631.6531.7631.7613,800
13 Mar 202431.5231.5231.3831.4431.4411,100
12 Mar 202430.9331.1530.9131.0731.0733,400
11 Mar 202430.9130.9230.6130.6730.671,086,100
08 Mar 202431.5531.5531.1831.1831.18295,300
07 Mar 202431.9431.9831.7931.9831.9812,700
06 Mar 202432.0232.0931.9131.9931.9913,700
05 Mar 202432.2932.9432.2432.7132.7160,100
04 Mar 202429.7930.0629.7030.0630.0641,400
01 Mar 202429.5229.5229.2629.2629.2616,800
29 Feb 202429.5729.6329.4929.6329.638,400
28 Feb 202429.4329.5829.4029.5229.5213,500
27 Feb 202429.6229.7529.5829.6229.6214,900
26 Feb 202429.9830.1829.9530.0630.0611,700
23 Feb 202429.4129.4129.2429.2529.2510,200
22 Feb 202428.7629.0328.7628.9928.9959,300
21 Feb 202428.8729.1528.8729.1529.1519,000
20 Feb 202429.3129.3429.1129.1529.1512,300
16 Feb 202430.2330.4030.1530.3230.32104,900
15 Feb 202430.1430.2629.9830.1130.1160,500
14 Feb 202429.4229.5929.3729.4729.4726,200
13 Feb 202428.1828.4228.1828.2028.20173,100
12 Feb 202428.7028.8228.6128.6928.6929,300
09 Feb 202428.8728.8928.6828.7228.7258,000
08 Feb 202428.8828.8828.6128.8028.8044,100
07 Feb 202429.2329.2929.1729.2129.2131,600
06 Feb 202429.4329.4929.2729.3829.3819,200
05 Feb 202428.9029.1028.7529.0029.00126,500
02 Feb 202429.3329.4929.1629.3229.3225,400
01 Feb 202429.1129.3129.0729.2829.28114,200
31 Jan 202429.2029.5629.0929.1529.1517,100
30 Jan 202429.7229.8429.5329.6429.6413,900
29 Jan 202429.6829.7629.3629.7629.7618,100
26 Jan 202429.2429.3729.2129.3529.3517,900
25 Jan 202429.3229.3729.1129.2629.2626,000
24 Jan 202429.4729.4729.1829.2729.2718,100
23 Jan 202429.0029.3028.9229.0729.0719,400
22 Jan 202429.4829.4829.2529.3129.3150,000
19 Jan 202429.4429.4428.8129.0529.0576,500
18 Jan 202429.8129.8129.5129.5929.5911,600
17 Jan 202429.9530.1029.9030.1030.1093,000
16 Jan 202430.2630.2830.0630.0830.08134,800
12 Jan 202431.0031.2330.9531.1131.11114,800
11 Jan 202430.4130.4830.3130.4330.4313,300
10 Jan 202430.1530.5030.1330.2430.2412,400
09 Jan 202430.0530.0829.8429.8829.8818,600
08 Jan 202429.8430.0929.8430.0330.0318,900
05 Jan 202429.8830.0929.8029.9129.9110,000
04 Jan 202429.6929.9929.6829.9929.9917,100
03 Jan 202428.9929.3428.9929.3229.3219,800
02 Jan 202429.0229.2429.0229.0729.0727,100
29 Dec 202329.6829.7129.5029.5429.548,000
28 Dec 202329.7229.7529.5429.5629.5612,100
27 Dec 202329.6630.0529.6629.8229.8213,100
26 Dec 202328.9929.9928.9929.7629.7617,200
22 Dec 202329.4429.6029.4429.4729.4710,800
21 Dec 202329.4829.7429.4829.6029.6013,900
20 Dec 202329.4129.4129.1129.1129.1113,800
19 Dec 202329.7229.7229.4029.6129.6115,300
18 Dec 202329.4829.5329.3729.4929.4912,900
15 Dec 202329.4329.5629.2529.2729.2719,000
14 Dec 202329.6629.6729.4129.5529.5513,700
13 Dec 202329.7730.2429.7230.1030.1011,400
12 Dec 202329.4929.7929.3529.5729.5710,900
11 Dec 202329.3929.6329.3329.5329.5314,100
08 Dec 202329.6630.0429.6529.8229.8215,700
07 Dec 202329.3729.3729.0529.2229.2212,600
06 Dec 202329.3529.5029.1629.3129.3111,200
05 Dec 202329.6629.6629.0129.1129.1111,700
04 Dec 202329.2929.6229.2529.3629.3612,900
01 Dec 202329.9830.2229.9330.1930.1910,000
01 Dec 20230.174 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...